Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.35	43.25	42.20	42.65	42.65	-0.70%	11,944,362
Mar 12, 2026	42.50	43.30	42.35	42.95	42.95	-0.12%	13,594,410
Mar 11, 2026	42.45	43.75	42.30	43.00	43.00	5.13%	26,852,380
Mar 10, 2026	41.40	41.40	40.05	40.90	40.90	2.12%	12,689,910
Mar 9, 2026	39.40	40.10	38.55	40.05	40.05	-4.19%	18,245,410
Mar 6, 2026	41.40	41.90	41.30	41.80	41.80	-0.24%	9,072,012
Mar 5, 2026	41.60	42.10	41.40	41.90	41.90	4.10%	13,346,400
Mar 4, 2026	42.05	42.30	40.15	40.25	40.25	-6.07%	31,807,180
Mar 3, 2026	44.40	44.65	42.60	42.85	42.85	-4.25%	30,908,240
Mar 2, 2026	45.45	45.50	44.75	44.75	44.75	-3.24%	17,418,110
Feb 26, 2026	46.40	46.50	45.50	46.25	46.25	-0.32%	19,878,600
Feb 25, 2026	45.30	46.75	45.20	46.40	46.40	3.23%	31,180,080
Feb 24, 2026	44.75	45.30	44.60	44.95	44.95	0.22%	12,489,000
Feb 23, 2026	45.75	46.10	44.85	44.85	44.85	-1.10%	23,725,040
Feb 11, 2026	45.30	45.70	44.90	45.35	45.35	0.67%	17,825,080
Feb 10, 2026	44.85	45.45	44.60	45.05	45.05	0.56%	13,166,160
Feb 9, 2026	44.75	45.10	44.35	44.80	44.80	2.28%	15,882,190
Feb 6, 2026	43.80	43.80	42.05	43.80	43.80	-0.57%	32,346,050
Feb 5, 2026	44.50	45.45	44.05	44.05	44.05	-1.67%	14,222,280
Feb 4, 2026	44.00	44.85	43.55	44.80	44.80	1.70%	11,283,600
Feb 3, 2026	44.65	45.75	43.90	44.05	44.05	0.46%	23,497,270
Feb 2, 2026	44.75	45.30	43.80	43.85	43.85	-2.56%	20,190,930
Jan 30, 2026	45.05	45.10	43.85	45.00	45.00	-0.11%	20,023,610
Jan 29, 2026	46.60	46.60	44.25	45.05	45.05	-2.28%	31,881,560
Jan 28, 2026	46.20	46.60	45.50	46.10	46.10	1.32%	26,364,960
Jan 27, 2026	46.80	47.15	45.35	45.50	45.50	-2.26%	39,028,620
Jan 26, 2026	48.25	48.50	46.15	46.55	46.55	-3.02%	57,815,090
Jan 23, 2026	54.50	55.00	47.80	48.00	48.00	-6.25%	187,442,400
Jan 22, 2026	48.65	51.20	48.00	51.20	51.20	9.99%	141,656,400
Jan 21, 2026	45.10	49.00	44.95	46.55	46.55	3.91%	101,310,900
Jan 20, 2026	44.85	45.15	44.35	44.80	44.80	0.34%	17,423,290
Jan 19, 2026	44.55	46.00	44.30	44.65	44.65	0.68%	28,894,240
Jan 16, 2026	44.60	44.60	44.20	44.35	44.35	0.45%	12,032,230
Jan 15, 2026	44.00	44.20	43.50	44.15	44.15	-	10,323,150
Jan 14, 2026	43.80	45.10	43.70	44.15	44.15	1.85%	23,493,050
Jan 13, 2026	43.90	44.45	43.20	43.35	43.35	-0.69%	11,380,740
Jan 12, 2026	43.05	43.90	43.00	43.65	43.65	1.75%	10,732,070
Jan 9, 2026	43.15	43.15	42.30	42.90	42.90	-	9,118,066
Jan 8, 2026	44.00	44.00	42.85	42.90	42.90	-2.17%	11,840,580
Jan 7, 2026	43.30	43.95	43.20	43.85	43.85	1.50%	11,949,860
Jan 6, 2026	44.30	44.30	43.00	43.20	43.20	-1.48%	14,943,620
Jan 5, 2026	45.05	45.05	43.75	43.85	43.85	-1.57%	16,496,150
Jan 2, 2026	43.50	44.75	43.35	44.55	44.55	3.85%	23,298,980
Dec 31, 2025	42.60	43.40	42.55	42.90	42.90	1.42%	16,774,010
Dec 30, 2025	42.50	42.50	42.05	42.30	42.30	-0.47%	7,904,515
Dec 29, 2025	42.60	42.90	42.30	42.50	42.50	-	5,655,809
Dec 26, 2025	43.35	43.35	42.50	42.50	42.50	-1.51%	10,514,780
Dec 24, 2025	43.50	43.75	42.90	43.15	43.15	0.23%	17,642,130
Dec 23, 2025	43.25	43.40	42.60	43.05	43.05	-0.12%	10,670,000
Dec 22, 2025	43.45	43.50	43.05	43.10	43.10	0.23%	6,489,659